| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.50 | 6.62 | 0.26 | 4.09% | 6.38 | 7.00 | 793654 | 52493.02 | 20.88% |
| 2026-03-23 | 5.69 | 6.36 | 0.58 | 10.03% | 5.43 | 6.36 | 473427 | 28477.80 | 12.45% |
| 2026-03-20 | 6.08 | 5.78 | -0.22 | -3.67% | 5.77 | 6.18 | 256872 | 15202.05 | 6.76% |
| 2026-03-19 | 6.02 | 6.00 | -0.07 | -1.15% | 5.95 | 6.23 | 213960 | 12972.19 | 5.63% |
| 2026-03-18 | 5.96 | 6.07 | 0.15 | 2.53% | 5.92 | 6.13 | 214920 | 12967.26 | 5.65% |
| 2026-03-17 | 6.18 | 5.92 | -0.26 | -4.21% | 5.91 | 6.26 | 313257 | 18944.21 | 8.24% |
| 2026-03-16 | 6.27 | 6.18 | -0.09 | -1.44% | 6.14 | 6.44 | 304774 | 19044.20 | 8.02% |
| 2026-03-13 | 6.49 | 6.27 | -0.35 | -5.29% | 6.02 | 6.54 | 476012 | 29858.05 | 12.52% |
| 2026-03-12 | 6.56 | 6.62 | 0.03 | 0.46% | 6.42 | 7.08 | 497016 | 33279.11 | 13.07% |
| 2026-03-11 | 6.82 | 6.59 | -0.16 | -2.37% | 6.49 | 6.93 | 458785 | 30510.31 | 12.07% |
| 2026-03-10 | 6.90 | 6.75 | -0.15 | -2.17% | 6.70 | 7.06 | 420764 | 28765.91 | 11.07% |
| 2026-03-09 | 6.88 | 6.90 | -0.23 | -3.23% | 6.86 | 7.12 | 466808 | 32431.65 | 12.28% |
| 2026-03-06 | 6.75 | 7.13 | 0.26 | 3.78% | 6.62 | 7.19 | 681972 | 47719.91 | 17.94% |
| 2026-03-05 | 6.91 | 6.87 | -0.10 | -1.43% | 6.70 | 7.66 | 942900 | 67221.52 | 24.80% |
| 2026-03-04 | 6.23 | 6.97 | 0.63 | 9.94% | 6.23 | 6.97 | 698265 | 45209.83 | 18.37% |
| 2026-03-03 | 6.05 | 6.34 | 0.28 | 4.62% | 6.05 | 6.67 | 728466 | 47179.49 | 19.16% |
| 2026-03-02 | 6.00 | 6.06 | -0.23 | -3.66% | 5.92 | 6.19 | 263809 | 15982.90 | 6.94% |
| 2026-02-27 | 6.23 | 6.29 | 0.16 | 2.61% | 6.14 | 6.34 | 264926 | 16564.18 | 6.97% |
| 2026-02-26 | 6.13 | 6.13 | 0.00 | 0.00% | 6.03 | 6.30 | 164332 | 10108.98 | 4.32% |
| 2026-02-25 | 6.16 | 6.13 | -0.07 | -1.13% | 6.09 | 6.25 | 184946 | 11361.60 | 4.86% |
| 2026-02-24 | 6.07 | 6.20 | 0.17 | 2.82% | 6.07 | 6.23 | 219544 | 13568.06 | 5.78% |
| 2026-02-13 | 6.08 | 6.03 | 0.00 | 0.00% | 5.94 | 6.15 | 193717 | 11724.53 | 5.10% |
| 2026-02-12 | 6.23 | 6.03 | -0.23 | -3.67% | 6.00 | 6.30 | 329750 | 20073.29 | 8.67% |
| 2026-02-11 | 6.12 | 6.26 | 0.13 | 2.12% | 6.12 | 6.44 | 394474 | 24718.08 | 10.38% |
| 2026-02-10 | 6.00 | 6.13 | 0.09 | 1.49% | 6.00 | 6.34 | 408080 | 25248.81 | 10.73% |
| 2026-02-09 | 5.95 | 6.04 | 0.08 | 1.34% | 5.89 | 6.09 | 346871 | 20784.94 | 9.12% |
| 2026-02-06 | 5.95 | 5.96 | 0.01 | 0.17% | 5.87 | 6.11 | 384471 | 22999.15 | 10.11% |
| 2026-02-05 | 5.77 | 5.95 | 0.00 | 0.00% | 5.77 | 6.19 | 586399 | 35131.23 | 15.43% |
| 2026-02-04 | 5.92 | 5.95 | 0.03 | 0.51% | 5.80 | 6.38 | 819687 | 49357.96 | 21.56% |
| 2026-02-03 | 5.92 | 5.92 | 0.54 | 10.04% | 5.92 | 5.92 | 137736 | 8153.94 | 3.62% |
| 2026-02-02 | 5.37 | 5.38 | 0.02 | 0.37% | 5.37 | 5.51 | 140861 | 7661.18 | 3.71% |
| 2026-01-30 | 5.26 | 5.36 | 0.09 | 1.71% | 5.22 | 5.38 | 104422 | 5546.79 | 2.75% |
| 2026-01-29 | 5.25 | 5.27 | -0.03 | -0.57% | 5.23 | 5.38 | 85714 | 4552.64 | 2.25% |
| 2026-01-28 | 5.36 | 5.30 | -0.06 | -1.12% | 5.27 | 5.40 | 80794 | 4292.76 | 2.13% |
| 2026-01-27 | 5.44 | 5.36 | -0.11 | -2.01% | 5.28 | 5.49 | 120857 | 6464.13 | 3.18% |
| 2026-01-26 | 5.44 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 116834 | 6348.05 | 3.07% |
| 2026-01-23 | 5.51 | 5.44 | -0.05 | -0.91% | 5.38 | 5.51 | 119916 | 6490.42 | 3.15% |
| 2026-01-22 | 5.44 | 5.49 | 0.11 | 2.04% | 5.37 | 5.50 | 92886 | 5059.83 | 2.44% |
| 2026-01-21 | 5.37 | 5.38 | 0.00 | 0.00% | 5.29 | 5.38 | 61374 | 3282.08 | 1.61% |
| 2026-01-20 | 5.35 | 5.38 | 0.04 | 0.75% | 5.30 | 5.39 | 77532 | 4150.65 | 2.04% |
| 2026-01-19 | 5.21 | 5.34 | 0.12 | 2.30% | 5.20 | 5.34 | 84442 | 4470.01 | 2.22% |
| 2026-01-16 | 5.21 | 5.22 | 0.01 | 0.19% | 5.16 | 5.24 | 62661 | 3262.48 | 1.65% |
| 2026-01-15 | 5.23 | 5.21 | -0.03 | -0.57% | 5.16 | 5.24 | 71979 | 3739.65 | 1.89% |
| 2026-01-14 | 5.26 | 5.24 | -0.02 | -0.38% | 5.18 | 5.29 | 101711 | 5330.13 | 2.68% |
| 2026-01-13 | 5.24 | 5.26 | 0.02 | 0.38% | 5.17 | 5.31 | 113331 | 5958.10 | 2.98% |
| 2026-01-12 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.26 | 71428 | 3728.28 | 1.88% |
| 2026-01-09 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.24 | 71444 | 3712.87 | 1.88% |
| 2026-01-08 | 5.06 | 5.20 | 0.14 | 2.77% | 5.03 | 5.21 | 82277 | 4243.08 | 2.16% |
| 2026-01-07 | 5.19 | 5.06 | -0.13 | -2.50% | 5.03 | 5.20 | 88919 | 4546.53 | 2.34% |
| 2026-01-06 | 5.02 | 5.19 | 0.18 | 3.59% | 5.01 | 5.24 | 124819 | 6416.14 | 3.28% |
| 2026-01-05 | 5.00 | 5.01 | 0.02 | 0.40% | 4.98 | 5.10 | 79766 | 4025.38 | 2.10% |
| 2025-12-31 | 5.00 | 4.99 | -0.01 | -0.20% | 4.91 | 5.02 | 62885 | 3124.14 | 1.65% |
| 2025-12-30 | 5.06 | 5.00 | -0.07 | -1.38% | 4.98 | 5.08 | 61778 | 3106.14 | 1.63% |
| 2025-12-29 | 5.08 | 5.07 | -0.01 | -0.20% | 5.02 | 5.11 | 52289 | 2642.99 | 1.38% |
| 2025-12-26 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.14 | 55653 | 2838.63 | 1.46% |
| 2025-12-25 | 5.13 | 5.12 | 0.01 | 0.20% | 5.06 | 5.14 | 59223 | 3020.50 | 1.56% |
| 2025-12-24 | 5.12 | 5.11 | 0.02 | 0.39% | 5.06 | 5.16 | 52680 | 2699.56 | 1.39% |
| 2025-12-23 | 5.20 | 5.09 | -0.03 | -0.59% | 5.05 | 5.20 | 68247 | 3478.66 | 1.80% |
| 2025-12-22 | 5.23 | 5.12 | -0.09 | -1.73% | 5.11 | 5.25 | 79306 | 4105.21 | 2.09% |
| 2025-12-19 | 5.06 | 5.21 | 0.14 | 2.76% | 5.06 | 5.22 | 77673 | 4008.87 | 2.04% |
| 2025-12-18 | 4.94 | 5.07 | 0.09 | 1.81% | 4.94 | 5.14 | 74686 | 3792.28 | 1.96% |
| 2025-12-17 | 5.00 | 4.98 | -0.01 | -0.20% | 4.88 | 5.02 | 76225 | 3767.73 | 2.01% |
| 2025-12-16 | 5.07 | 4.99 | -0.11 | -2.16% | 4.98 | 5.12 | 69716 | 3504.52 | 1.83% |
| 2025-12-15 | 5.05 | 5.10 | 0.03 | 0.59% | 4.99 | 5.16 | 74167 | 3783.64 | 1.95% |
| 2025-12-12 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.20 | 89638 | 4596.10 | 2.36% |
| 2025-12-11 | 5.22 | 5.11 | -0.11 | -2.11% | 5.10 | 5.24 | 86303 | 4435.91 | 2.27% |
| 2025-12-10 | 5.32 | 5.22 | -0.10 | -1.88% | 5.21 | 5.33 | 75107 | 3949.27 | 1.98% |
| 2025-12-09 | 5.36 | 5.32 | -0.05 | -0.93% | 5.26 | 5.39 | 64542 | 3440.60 | 1.70% |
| 2025-12-08 | 5.41 | 5.37 | 0.00 | 0.00% | 5.34 | 5.42 | 60297 | 3245.04 | 1.59% |
| 2025-12-05 | 5.27 | 5.37 | 0.11 | 2.09% | 5.18 | 5.38 | 87447 | 4626.73 | 2.30% |
| 2025-12-04 | 5.38 | 5.26 | -0.13 | -2.41% | 5.20 | 5.44 | 93981 | 4972.30 | 2.47% |
| 2025-12-03 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.52 | 70390 | 3820.91 | 1.85% |
| 2025-12-02 | 5.51 | 5.49 | 0.00 | 0.00% | 5.36 | 5.51 | 81051 | 4419.94 | 2.13% |
| 2025-12-01 | 5.61 | 5.49 | -0.06 | -1.08% | 5.46 | 5.64 | 81439 | 4517.23 | 2.14% |
| 2025-11-28 | 5.46 | 5.55 | 0.06 | 1.09% | 5.40 | 5.55 | 75548 | 4141.66 | 1.99% |
| 2025-11-27 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.51 | 62016 | 3392.28 | 1.63% |
| 2025-11-26 | 5.52 | 5.42 | -0.10 | -1.81% | 5.41 | 5.58 | 70133 | 3849.93 | 1.84% |
| 2025-11-25 | 5.50 | 5.52 | 0.11 | 2.03% | 5.44 | 5.57 | 92874 | 5126.57 | 2.44% |
| 2025-11-24 | 5.40 | 5.41 | 0.06 | 1.12% | 5.33 | 5.48 | 114845 | 6221.03 | 3.02% |
| 2025-11-21 | 5.71 | 5.35 | -0.39 | -6.79% | 5.35 | 5.80 | 161851 | 8898.82 | 4.26% |
廊坊发展(600149)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
